5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
-5.32%
YEAR-TO-DATE PERFORMANCE
+8.09%
1 YEAR PERFORMANCE
-8.06%
PIMCO Dynamic Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.69 | $20.20 (-2.37%) | $20.72 | $20.14 | 124.36 K | $903.08 M |
| 11/04/2026 | $20.98 | $20.67 (-1.48%) | $21.09 | $20.65 | 130.82 K | $924.09 M |
| 11/03/2026 | $20.99 | $20.90 (-0.43%) | $21.11 | $20.90 | 221.50 K | $934.38 M |
| 11/02/2026 | $20.99 | $20.95 (-0.19%) | $21.10 | $20.90 | 321.30 K | $936.61 M |
| 10/30/2026 | $20.75 | $20.83 (0.39%) | $20.99 | $20.68 | 111.00 K | $931.25 M |
| 10/29/2026 | $20.51 | $20.70 (0.93%) | $20.75 | $20.45 | 218.92 K | $925.43 M |
| 10/28/2026 | $20.65 | $20.46 (-0.92%) | $20.73 | $20.35 | 55.43 K | $914.70 M |
| 10/27/2026 | $20.70 | $20.59 (-0.53%) | $20.85 | $20.53 | 108.21 K | $920.52 M |
| 10/26/2026 | $20.40 | $20.65 (1.23%) | $20.75 | $20.29 | 76.94 K | $923.20 M |
| 10/23/2026 | $20.15 | $20.34 (0.94%) | $20.51 | $20.15 | 60.21 K | $909.34 M |
| 10/22/2026 | $20.26 | $20.09 (-0.84%) | $20.43 | $20.03 | 61.60 K | $898.16 M |
| 10/21/2026 | $20.43 | $20.30 (-0.64%) | $20.59 | $20.27 | 79.43 K | $907.55 M |
| 10/20/2026 | $20.28 | $20.40 (0.59%) | $20.51 | $20.21 | 84.50 K | $912.02 M |
| 10/19/2026 | $20.26 | $20.26 (0%) | $20.33 | $20.11 | 106.81 K | $905.76 M |
| 10/16/2026 | $20.15 | $20.02 (-0.65%) | $20.23 | $20.01 | 106.86 K | $895.03 M |
| 10/15/2026 | $19.89 | $20.17 (1.41%) | $20.18 | $19.81 | 180.60 K | $901.74 M |
| 10/14/2026 | $20.39 | $19.89 (-2.45%) | $20.40 | $19.89 | 133.54 K | $889.22 M |
| 10/13/2026 | $20.40 | $20.49 (0.44%) | $20.54 | $20.36 | 56.18 K | $916.05 M |
| 10/12/2026 | $20.80 | $20.51 (-1.39%) | $20.80 | $20.51 | 241.33 K | $916.94 M |
| 10/09/2026 | $20.67 | $20.83 (0.77%) | $20.86 | $20.65 | 128.55 K | $931.25 M |
| 10/08/2026 | $20.78 | $20.76 (-0.1%) | $20.80 | $20.51 | 62.95 K | $928.12 M |
| 10/07/2026 | $20.80 | $20.63 (-0.82%) | $20.82 | $20.53 | 91.94 K | $922.30 M |
| 10/06/2026 | $20.68 | $20.84 (0.77%) | $20.90 | $20.60 | 72.80 K | $931.69 M |
| 10/05/2026 | $20.78 | $20.66 (-0.58%) | $20.90 | $20.61 | 108.70 K | $923.65 M |
| 10/02/2026 | $20.86 | $20.76 (-0.48%) | $20.90 | $20.69 | 142.85 K | $928.12 M |
| 10/01/2026 | $20.49 | $20.50 (0.05%) | $20.62 | $20.21 | 160.01 K | $916.49 M |
| 09/30/2026 | $20.20 | $20.30 (0.5%) | $20.50 | $20.10 | 96.38 K | $907.55 M |
| 09/29/2026 | $20.32 | $20.19 (-0.64%) | $20.40 | $20.15 | 65.34 K | $902.63 M |
| 09/28/2026 | $20.33 | $20.26 (-0.34%) | $20.40 | $20.20 | 106.33 K | $905.76 M |
| 09/25/2026 | $20.25 | $20.40 (0.74%) | $20.72 | $20.20 | 139.90 K | $912.02 M |
| 09/24/2026 | $20.07 | $20.14 (0.35%) | $20.34 | $20.06 | 133.70 K | $900.40 M |
| 09/23/2026 | $20.32 | $20.21 (-0.54%) | $20.41 | $20.11 | 140.96 K | $903.53 M |
| 09/22/2026 | $20.55 | $20.40 (-0.73%) | $20.59 | $20.29 | 136.70 K | $912.02 M |
| 09/21/2026 | $20.54 | $20.52 (-0.1%) | $20.66 | $20.32 | 169.50 K | $917.39 M |
| 09/18/2026 | $20.87 | $20.69 (-0.86%) | $20.90 | $20.55 | 121.40 K | $924.99 M |
| 09/17/2026 | $20.66 | $20.80 (0.68%) | $21.06 | $20.49 | 168.23 K | $929.90 M |
| 09/16/2026 | $20.86 | $20.66 (-0.96%) | $21.25 | $20.65 | 174.50 K | $923.65 M |
| 09/15/2026 | $21.13 | $20.91 (-1.04%) | $21.44 | $20.87 | 204.54 K | $934.82 M |
| 09/14/2026 | $21.63 | $21.13 (-2.31%) | $21.65 | $21.02 | 131.50 K | $944.66 M |
| 09/11/2026 | $21.69 | $21.63 (-0.28%) | $21.74 | $21.48 | 71.30 K | $967.01 M |
| 09/10/2026 | $21.95 | $21.81 (-0.64%) | $21.96 | $21.80 | 49.10 K | $975.06 M |
| 09/09/2026 | $22.00 | $21.85 (-0.68%) | $22.00 | $21.85 | 71.80 K | $976.85 M |
| 09/08/2026 | $21.97 | $21.93 (-0.18%) | $21.97 | $21.87 | 85.41 K | $980.42 M |
| 09/04/2026 | $22.01 | $21.89 (-0.55%) | $22.05 | $21.85 | 78.98 K | $978.77 M |
| 09/03/2026 | $22.05 | $22.00 (-0.23%) | $22.10 | $21.90 | 93.12 K | $983.69 M |
| 09/02/2026 | $21.80 | $21.95 (0.69%) | $21.99 | $21.80 | 76.14 K | $981.46 M |
| 09/01/2026 | $21.94 | $21.84 (-0.46%) | $21.94 | $21.79 | 85.94 K | $976.54 M |
| 08/31/2026 | $21.79 | $21.82 (0.14%) | $21.88 | $21.69 | 118.42 K | $975.64 M |
| 08/28/2026 | $21.61 | $21.66 (0.23%) | $21.78 | $21.56 | 84.83 K | $968.49 M |
| 08/27/2026 | $21.56 | $21.59 (0.14%) | $21.67 | $21.48 | 67.20 K | $965.36 M |
| 08/26/2026 | $21.70 | $21.64 (-0.28%) | $21.77 | $21.60 | 99.71 K | $967.60 M |
| 08/25/2026 | $21.64 | $21.67 (0.14%) | $21.74 | $21.62 | 53.32 K | $968.94 M |
| 08/24/2026 | $21.73 | $21.64 (-0.41%) | $21.80 | $21.62 | 79.99 K | $967.60 M |
| 08/21/2026 | $21.94 | $21.69 (-1.14%) | $21.94 | $21.62 | 68.70 K | $969.83 M |
| 08/20/2026 | $21.87 | $21.75 (-0.55%) | $21.95 | $21.72 | 84.00 K | $972.51 M |
| 08/19/2026 | $21.73 | $21.83 (0.46%) | $21.85 | $21.73 | 99.63 K | $976.09 M |
| 08/18/2026 | $21.82 | $21.73 (-0.41%) | $21.94 | $21.72 | 107.62 K | $971.62 M |
| 08/17/2026 | $21.95 | $21.78 (-0.77%) | $21.99 | $21.72 | 103.18 K | $973.86 M |
| 08/14/2026 | $21.74 | $21.89 (0.69%) | $21.93 | $21.74 | 117.81 K | $978.77 M |
| 08/13/2026 | $21.57 | $21.75 (0.83%) | $21.75 | $21.57 | 159.72 K | $972.51 M |
| 08/12/2026 | $21.50 | $21.65 (0.7%) | $21.78 | $21.50 | 224.00 K | $968.04 M |
| 08/11/2026 | $21.55 | $21.50 (-0.23%) | $21.63 | $21.43 | 312.14 K | $961.34 M |
| 08/10/2026 | $21.74 | $21.49 (-1.15%) | $21.75 | $21.43 | 408.04 K | $960.89 M |
| 08/07/2026 | $21.64 | $21.59 (-0.23%) | $21.85 | $21.53 | 147.39 K | $965.36 M |
| 08/06/2026 | $21.55 | $21.60 (0.23%) | $21.70 | $21.51 | 71.20 K | $965.81 M |
| 08/05/2026 | $21.57 | $21.45 (-0.56%) | $21.75 | $21.43 | 56.20 K | $959.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
